$48.55 -1.00 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
5/29/201549.0749.0948.4248.5560,799
5/29/2015104.83105.50104.83105.50200
5/28/201549.5149.6449.2149.5541,760
5/28/2015104.55104.55102.95102.95300
5/27/201549.2949.7449.2649.6835,903
5/27/2015104.03104.03104.03104.03211
5/26/201550.0150.0149.1049.2537,493
5/26/2015104.85104.85104.85104.85203
5/25/2015105.25105.25105.25105.250
5/22/201550.3950.4350.1250.1840,448
5/22/2015104.25105.25104.25105.25379
5/21/201550.4250.8350.3550.7034,845
5/21/2015103.81103.81103.81103.810
5/20/201550.4850.8050.4650.5951,887
5/20/2015103.81103.81103.81103.81110
5/19/201550.5850.8750.5450.7640,261
5/19/2015101.20101.84101.20101.84263
5/18/201549.9950.2049.7950.0731,893
5/15/201550.5050.5650.1350.3840,214
5/15/2015101.86101.86101.86101.860
5/14/201549.7749.9449.7049.9450,105
5/14/2015100.28100.28100.28100.280
5/13/201549.1949.2148.8848.9963,875
5/13/2015100.64100.64100.28100.28281
5/12/201548.6048.8148.4948.5330,965
5/12/2015102.12105.91101.22101.222,231
5/11/201548.7448.9348.6848.7538,076
5/11/2015105.00105.00103.75104.05411
5/8/201549.0249.4448.9648.9666,508
5/8/2015104.77104.77104.77104.770
5/7/201547.6947.8947.5747.6534,638
5/7/2015101.03104.77101.03104.77643
5/6/201548.0348.0747.6247.71109,292
5/6/2015101.78101.78101.78101.780
5/5/201548.4148.4247.4047.4348,322
5/5/2015100.48100.48100.48100.480
5/4/201548.4248.6448.1448.2546,232
5/4/2015104.23104.23104.23104.23184
5/1/201548.3848.3848.1048.2847,946
5/1/2015107.36107.36104.99104.99400
4/30/201547.8348.3147.6547.75108,717
4/30/2015103.60103.60103.60103.60163
4/29/201548.7648.9848.4348.4663,066
4/29/2015105.40105.40105.40105.400
4/28/201548.2548.4947.9648.4232,040
4/28/2015107.60107.60102.44105.401,994
4/27/201548.8949.0248.7648.7645,744
4/27/2015110.00110.16109.79109.791,024
4/24/201548.8749.1748.7848.94463,274
4/24/2015114.26114.26114.26114.260
4/23/201548.7649.3848.6249.25121,629
4/23/2015114.26114.26114.26114.26150
4/22/201549.0749.2248.7549.1255,122
4/22/2015117.14117.14117.14117.140
4/21/201549.4549.6849.2849.59385,490
4/21/2015116.50117.14116.50117.14246
4/20/201549.1949.2949.0049.0749,511
4/20/2015113.98113.98113.98113.980
4/17/201549.6149.6449.1149.3853,656
4/17/2015116.50116.50116.50116.500
4/16/201549.9550.1949.8250.0834,266
4/16/2015116.50116.50116.50116.50127
4/15/201550.4150.6349.9850.4444,036
4/15/2015116.51116.51116.51116.510
4/14/201550.9851.1850.7650.9935,593
4/14/2015116.51116.51116.51116.51304
4/13/201550.7750.9950.5550.6089,841
4/13/2015117.31118.47117.31117.81300
4/10/201550.6951.0950.6650.9563,033
4/10/2015118.24119.00118.24118.82800
4/9/201550.8250.9850.6350.9569,875
4/9/2015105.00105.00105.00105.0016
4/8/201550.6850.8050.3550.7248,068
4/8/2015115.84115.84115.84115.840
4/7/201550.5750.9950.5250.5636,870
4/7/2015112.48112.48112.48112.4854
4/6/201550.3250.8550.3250.4027,684
4/6/2015111.00111.00111.00111.00184
4/2/201550.0850.3449.8850.0856,368
4/2/2015113.34113.34113.34113.34200
4/1/201550.1650.2049.5749.7674,827
4/1/2015112.76112.91112.16112.91950
3/31/201549.5449.9349.4349.8061,485
3/31/2015114.05114.05114.05114.05200
3/30/201550.4250.7650.3850.6756,208
3/30/2015117.45117.45116.47116.47424
3/27/201549.9650.2749.9650.1958,154
3/27/2015112.00112.00112.00112.00562
3/26/201549.9350.3049.6250.1262,560
3/26/2015109.40110.00109.40110.00571
3/25/201551.2551.2550.4750.5291,010
3/25/2015110.82110.82110.04110.04436
3/24/201551.3251.8151.2451.47100,799
3/24/2015108.51108.51108.51108.5146
3/23/201550.4650.9350.4550.8270,756
3/23/2015116.00116.68113.20116.681,155
3/20/201550.5751.0350.3850.65493,221
3/20/2015115.64116.60115.64116.24780
3/19/201549.9350.1949.8350.16295,324
3/19/2015113.25113.25113.25113.2543
  • Showing 1-100 of 1,571 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center